NanoXplore Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.340 | 4.500 | 4.170 | 4.390 | 4.390 | 354,700 |
| 2022-04-05 | 4.990 | 5.040 | 4.440 | 4.470 | 4.470 | 597,900 |
| 2022-04-04 | 4.490 | 5.010 | 4.450 | 4.960 | 4.960 | 685,300 |
| 2022-04-01 | 4.700 | 4.750 | 4.420 | 4.450 | 4.450 | 176,200 |
| 2022-03-31 | 4.990 | 4.990 | 4.550 | 4.620 | 4.620 | 313,500 |
| 2022-03-30 | 4.710 | 4.980 | 4.670 | 4.980 | 4.980 | 388,300 |
| 2022-03-29 | 4.550 | 4.740 | 4.440 | 4.700 | 4.700 | 482,300 |
| 2022-03-28 | 4.360 | 4.560 | 4.230 | 4.460 | 4.460 | 130,400 |
| 2022-03-25 | 4.390 | 4.420 | 4.260 | 4.350 | 4.350 | 73,300 |
| 2022-03-24 | 4.520 | 4.520 | 4.300 | 4.350 | 4.350 | 78,000 |
| 2022-03-23 | 4.410 | 4.700 | 4.270 | 4.480 | 4.480 | 156,600 |
| 2022-03-22 | 4.420 | 4.690 | 4.360 | 4.360 | 4.360 | 154,100 |
| 2022-03-21 | 4.410 | 4.590 | 4.300 | 4.330 | 4.330 | 184,400 |
| 2022-03-18 | 4.160 | 4.380 | 4.160 | 4.360 | 4.360 | 193,700 |
| 2022-03-17 | 4.080 | 4.270 | 3.970 | 4.210 | 4.210 | 145,900 |
| 2022-03-16 | 3.800 | 4.150 | 3.740 | 4.100 | 4.100 | 123,800 |
| 2022-03-15 | 3.640 | 3.730 | 3.520 | 3.700 | 3.700 | 186,700 |
| 2022-03-14 | 3.860 | 3.860 | 3.610 | 3.650 | 3.650 | 169,800 |
| 2022-03-11 | 4.150 | 4.150 | 3.870 | 3.870 | 3.870 | 91,300 |
| 2022-03-10 | 3.950 | 4.120 | 3.850 | 4.110 | 4.110 | 105,300 |
| 2022-03-09 | 3.980 | 4.090 | 3.790 | 3.960 | 3.960 | 214,300 |
| 2022-03-08 | 3.500 | 4.060 | 3.500 | 3.850 | 3.850 | 469,200 |
| 2022-03-07 | 3.760 | 3.930 | 3.560 | 3.580 | 3.580 | 338,000 |
| 2022-03-04 | 3.950 | 3.980 | 3.650 | 3.680 | 3.680 | 344,700 |
| 2022-03-03 | 4.040 | 4.110 | 3.920 | 3.970 | 3.970 | 111,900 |
| 2022-03-02 | 4.220 | 4.220 | 3.940 | 4.000 | 4.000 | 231,600 |
| 2022-03-01 | 4.400 | 4.450 | 4.130 | 4.140 | 4.140 | 127,200 |
| 2022-02-28 | 4.310 | 4.510 | 4.230 | 4.450 | 4.450 | 208,700 |
| 2022-02-25 | 4.300 | 4.550 | 4.040 | 4.480 | 4.480 | 432,900 |
| 2022-02-24 | 4.080 | 4.300 | 4.080 | 4.200 | 4.200 | 530,000 |
| 2022-02-23 | 4.300 | 4.300 | 4.080 | 4.080 | 4.080 | 354,200 |
| 2022-02-22 | 4.300 | 4.340 | 4.190 | 4.270 | 4.270 | 333,000 |
| 2022-02-18 | 4.450 | 4.490 | 4.200 | 4.340 | 4.340 | 384,100 |
| 2022-02-17 | 4.480 | 4.490 | 4.330 | 4.330 | 4.330 | 372,800 |
| 2022-02-16 | 4.480 | 4.550 | 4.400 | 4.450 | 4.450 | 1,042,600 |
| 2022-02-15 | 5.050 | 5.110 | 4.880 | 4.930 | 4.930 | 195,500 |
| 2022-02-14 | 4.950 | 5.040 | 4.950 | 5.030 | 5.030 | 54,600 |
| 2022-02-11 | 5.100 | 5.190 | 4.920 | 5.010 | 5.010 | 156,000 |
| 2022-02-10 | 5.160 | 5.370 | 5.050 | 5.120 | 5.120 | 66,800 |
| 2022-02-09 | 5.160 | 5.340 | 5.090 | 5.270 | 5.270 | 77,600 |
| 2022-02-08 | 4.950 | 5.220 | 4.950 | 5.050 | 5.050 | 124,600 |
| 2022-02-07 | 5.210 | 5.210 | 4.990 | 5.010 | 5.010 | 127,300 |
| 2022-02-04 | 5.190 | 5.400 | 5.060 | 5.140 | 5.140 | 182,400 |
| 2022-02-03 | 5.890 | 5.890 | 5.130 | 5.150 | 5.150 | 224,700 |
| 2022-02-02 | 5.510 | 5.740 | 5.430 | 5.690 | 5.690 | 295,500 |
| 2022-02-01 | 5.580 | 5.700 | 5.470 | 5.550 | 5.550 | 130,800 |
| 2022-01-31 | 4.910 | 5.535 | 4.900 | 5.470 | 5.470 | 163,100 |
| 2022-01-28 | 4.760 | 5.020 | 4.600 | 4.950 | 4.950 | 293,900 |
| 2022-01-27 | 5.010 | 5.140 | 4.660 | 4.660 | 4.660 | 164,700 |
| 2022-01-26 | 4.800 | 5.240 | 4.750 | 5.130 | 5.130 | 303,300 |
| 2022-01-25 | 4.990 | 4.990 | 4.230 | 4.700 | 4.700 | 305,000 |
| 2022-01-24 | 5.240 | 5.240 | 4.760 | 4.920 | 4.920 | 349,800 |
| 2022-01-21 | 5.550 | 5.580 | 5.180 | 5.220 | 5.220 | 141,900 |
| 2022-01-20 | 5.670 | 5.950 | 5.500 | 5.500 | 5.500 | 78,500 |
| 2022-01-19 | 5.600 | 5.790 | 5.510 | 5.790 | 5.790 | 50,400 |
| 2022-01-18 | 5.820 | 5.870 | 5.520 | 5.600 | 5.600 | 82,300 |
| 2022-01-17 | 5.840 | 5.900 | 5.660 | 5.860 | 5.860 | 41,500 |
| 2022-01-14 | 5.870 | 5.870 | 5.580 | 5.700 | 5.700 | 57,700 |
| 2022-01-13 | 6.050 | 6.050 | 5.780 | 5.800 | 5.800 | 65,200 |
| 2022-01-12 | 5.950 | 6.050 | 5.840 | 5.980 | 5.980 | 52,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.